See inside every stock. Pro
WatchlistPro
S&P 5007,663▼ 1.21%Nasdaq26,009▼ 2.60%Dow Jones52,868▲ 0.02%Nasdaq 10028,959▼ 2.90%VIX19.03▲ 14.09%US Dollar101.65▼ 0.12%Gold spot4,114▼ 0.44%WTI98.96▲ 1.86%
← OXIG.LSE stock page

Oxford Instruments PLC historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-10-222,634.002,766.002,558.002,558.002,558.00876,723
2026-10-212,594.002,712.002,590.002,644.002,644.00199,641
2026-10-202,824.002,824.002,604.002,648.002,648.00171,645
2026-10-192,688.002,776.002,664.002,696.002,696.0082,852
2026-10-162,752.002,776.002,656.002,754.002,754.0091,363
2026-10-152,880.002,880.002,688.002,710.002,710.00347,129
2026-10-143,022.003,106.002,912.002,916.002,916.0085,927
2026-10-132,950.003,110.002,930.002,988.002,988.00140,428
2026-10-122,898.003,000.002,898.002,966.002,966.00126,011
2026-10-092,968.002,996.002,924.002,958.002,958.00106,668
2026-10-083,178.003,178.002,926.002,926.002,926.00140,439
2026-10-073,256.003,256.003,002.003,048.003,048.0069,771
2026-10-063,192.003,192.003,002.003,112.003,112.00102,123
2026-10-053,110.003,132.003,014.003,048.003,048.0070,134
2026-10-023,012.003,136.002,962.003,102.003,102.0083,668
2026-10-012,878.003,060.002,878.003,014.003,014.00234,172
2026-09-302,836.003,032.002,836.003,020.003,020.00112,295
2026-09-292,842.003,010.002,842.002,976.002,976.0091,619
2026-09-282,982.002,982.002,878.002,892.002,892.00222,057
2026-09-252,928.002,972.002,876.002,930.002,930.0062,976
2026-09-242,910.002,956.002,864.002,872.002,872.0096,814
2026-09-232,998.002,998.002,908.002,914.002,914.0068,678
2026-09-222,998.002,998.002,884.002,936.002,936.0066,680
2026-09-212,794.002,900.002,794.002,900.002,900.00176,760
2026-09-182,694.002,836.002,694.002,794.002,794.00244,533
2026-09-172,716.002,764.002,716.002,752.002,752.0092,123
2026-09-162,646.002,728.002,646.002,728.002,728.00109,332
2026-09-152,636.002,650.002,592.002,634.002,634.00131,014
2026-09-142,630.002,738.002,551.602,610.002,610.00343,798
2026-09-112,840.002,840.002,728.002,760.002,760.0072,048
2026-09-102,770.002,786.002,684.002,720.002,720.00230,196
2026-09-092,630.002,778.602,630.002,774.002,774.0099,081
2026-09-082,800.002,802.002,714.002,760.002,760.0088,610
2026-09-072,800.002,800.002,728.002,734.002,734.0070,785
2026-09-042,696.002,730.002,676.002,708.002,708.00228,747
2026-09-032,818.002,818.002,642.002,694.002,694.00100,396
2026-09-022,704.002,732.002,672.002,690.002,690.00176,633
2026-09-012,930.002,982.002,708.002,724.002,724.00124,270
2026-08-282,820.002,894.002,820.002,840.002,840.00191,044
2026-08-272,850.002,892.002,804.002,856.002,856.0083,332
2026-08-262,732.002,876.912,732.002,820.002,820.00129,642
2026-08-252,782.002,855.892,782.002,806.002,806.0071,785
2026-08-242,870.002,872.002,756.002,760.002,760.00226,017
2026-08-212,776.002,856.002,764.002,846.002,846.00441,957
2026-08-202,820.002,834.002,742.002,770.002,770.0087,316
2026-08-192,796.002,862.002,782.002,808.002,808.00159,599
2026-08-182,998.002,998.002,834.002,850.002,850.00104,316
2026-08-172,998.002,998.002,904.002,950.002,950.0076,359
2026-08-142,876.002,956.002,876.002,916.002,916.00401,980
2026-08-132,950.003,006.002,912.002,950.002,950.00371,023
2026-08-122,928.003,000.002,926.002,926.002,926.00441,452
2026-08-112,882.002,982.002,860.002,922.002,922.00127,025
2026-08-102,858.002,952.002,816.002,882.002,882.00644,676
2026-08-072,888.002,926.002,867.002,888.002,888.00299,676
2026-08-063,008.003,008.002,818.002,898.002,898.00455,120
2026-08-052,880.002,918.002,820.002,872.002,872.00137,447
2026-08-042,650.002,850.002,650.002,820.002,820.00465,036
2026-08-032,784.002,820.002,688.002,708.002,708.00188,808
2026-07-312,810.002,852.002,732.002,732.002,732.00221,948
2026-07-302,676.002,762.002,642.002,748.002,748.00293,049
Page 1 of 22 · 1,263 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-07-090.1820 GBP
2025-11-270.0540 GBP
2025-07-100.1710 GBP
2024-11-280.0510 GBP
2024-07-110.1590 GBP
2023-11-300.0490 GBP
2023-08-030.1490 GBP
2022-12-010.0460 GBP
2022-07-140.1370 GBP
2021-12-020.0440 GBP
2021-09-090.1290 GBP
2021-03-040.0410 GBP
2019-09-120.1060 GBP
2019-02-280.0380 GBP

Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.